1st Sep 2026 07:00
RS Group plc
1 September 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 24 August 2026 to 28 August 2026, it purchased for cancellation the following number of its ordinary shares of 10 pence each (Ordinary Shares) through Barclays Bank plc, as part of its £100 million share repurchase programme announced on 20 May 2026 (the "Programme"). All Ordinary Shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange.
Date of purchase | Number of Ordinary Shares purchased | Highest price paid per share (pence per share) | Lowest price paid per share (pence per share) | Volume weighted average price paid per share (pence per share) | Venue |
24/08/2026 | 38,889 | 740.5000 | 733.0000 | 736.9226 | LSE |
25/08/2026 | 38,304 | 744.5000 | 733.5000 | 741.0300 | LSE |
26/08/2026 | 37,660 | 756.0000 | 746.0000 | 751.9718 | LSE |
27/08/2026 | 37,135 | 756.0000 | 750.0000 | 753.3735 | LSE |
28/08/2026 | 37,259 | 758.0000 | 749.5000 | 753.3097 | LSE |
Since the commencement of this Programme, the Company has purchased 4,516,077 Ordinary Shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of these Ordinary Shares, the Company will have 469,533,391 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 469,533,391.
This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.
In accordance with Article 5(1)(b) of the Market Abuse Regulation, a breakdown of the individual trades made by Barclays as principal on behalf of the Company in connection with the above purchases is set out below. Purchases made under the Programme will be announced on a weekly basis.
Schedule of Purchases - Individual Transactions
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
24/08/2026 | 1008 | 736.0 | 08:06:02 | LSE | 606239605009589914 |
24/08/2026 | 741 | 738.5 | 08:17:38 | LSE | 592165852438040200 |
24/08/2026 | 343 | 739.5 | 08:30:29 | LSE | 606239605009989527 |
24/08/2026 | 558 | 739.5 | 08:30:29 | LSE | 606239605009989526 |
24/08/2026 | 534 | 738.5 | 08:43:30 | LSE | 606239605010191794 |
24/08/2026 | 603 | 740.5 | 08:55:01 | LSE | 606239605010366737 |
24/08/2026 | 356 | 740.5 | 09:26:41 | LSE | 606239605010868073 |
24/08/2026 | 1061 | 740.5 | 09:26:41 | LSE | 592165852439187232 |
24/08/2026 | 308 | 740.0 | 09:53:05 | LSE | 592165852439590209 |
24/08/2026 | 308 | 740.0 | 09:53:05 | LSE | 592165852439590210 |
24/08/2026 | 308 | 740.0 | 09:53:05 | LSE | 606239605011255383 |
24/08/2026 | 357 | 740.0 | 09:53:05 | LSE | 606239605011255382 |
24/08/2026 | 576 | 740.5 | 10:01:00 | LSE | 606239605011379289 |
24/08/2026 | 308 | 739.0 | 10:19:03 | LSE | 606239605011648473 |
24/08/2026 | 574 | 739.0 | 10:19:03 | LSE | 606239605011648472 |
24/08/2026 | 321 | 738.0 | 10:45:27 | LSE | 592165852440395252 |
24/08/2026 | 575 | 738.0 | 10:45:27 | LSE | 606239605012023538 |
24/08/2026 | 335 | 740.0 | 11:26:41 | LSE | 606239605012579210 |
24/08/2026 | 452 | 739.5 | 11:28:20 | LSE | 592165852440999822 |
24/08/2026 | 487 | 739.5 | 11:28:20 | LSE | 592165852440999821 |
24/08/2026 | 955 | 739.5 | 11:28:20 | LSE | 606239605012601051 |
24/08/2026 | 575 | 739.0 | 11:41:52 | LSE | 592165852441200126 |
24/08/2026 | 897 | 739.0 | 12:05:22 | LSE | 592165852441563853 |
24/08/2026 | 560 | 740.0 | 12:39:55 | LSE | 606239605013674202 |
24/08/2026 | 321 | 739.5 | 12:45:03 | LSE | 592165852442210995 |
24/08/2026 | 305 | 739.0 | 12:45:43 | LSE | 592165852442221766 |
24/08/2026 | 727 | 739.0 | 12:45:43 | LSE | 592165852442221765 |
24/08/2026 | 565 | 738.0 | 12:58:08 | LSE | 606239605013947272 |
24/08/2026 | 348 | 736.0 | 13:25:21 | LSE | 606239605014376393 |
24/08/2026 | 171 | 735.5 | 13:32:53 | LSE | 606239605014496063 |
24/08/2026 | 331 | 735.5 | 13:32:53 | LSE | 592165852442995106 |
24/08/2026 | 348 | 735.5 | 13:32:53 | LSE | 606239605014496061 |
24/08/2026 | 584 | 735.5 | 13:32:53 | LSE | 592165852442995109 |
24/08/2026 | 160 | 735.5 | 13:32:53 | LSE | 606239605014496064 |
24/08/2026 | 316 | 734.5 | 13:52:45 | LSE | 592165852443383064 |
24/08/2026 | 316 | 734.5 | 13:52:45 | LSE | 606239605014865594 |
24/08/2026 | 575 | 734.5 | 13:52:45 | LSE | 592165852443383063 |
24/08/2026 | 332 | 734.0 | 14:09:06 | LSE | 592165852443697382 |
24/08/2026 | 332 | 734.0 | 14:09:06 | LSE | 592165852443697383 |
24/08/2026 | 576 | 734.0 | 14:09:06 | LSE | 592165852443697384 |
24/08/2026 | 342 | 735.5 | 14:31:55 | LSE | 606239605015696293 |
24/08/2026 | 307 | 735.5 | 14:34:05 | LSE | 606239605015787782 |
24/08/2026 | 341 | 735.5 | 14:38:55 | LSE | 606239605015977901 |
24/08/2026 | 130 | 736.0 | 14:41:31 | LSE | 606239605016087512 |
24/08/2026 | 205 | 736.0 | 14:41:31 | LSE | 606239605016087513 |
24/08/2026 | 1080 | 735.5 | 14:41:50 | LSE | 592165852444666941 |
24/08/2026 | 742 | 735.5 | 14:41:50 | LSE | 606239605016100087 |
24/08/2026 | 344 | 736.0 | 14:52:11 | LSE | 592165852445027709 |
24/08/2026 | 349 | 736.0 | 14:52:11 | LSE | 606239605016449859 |
24/08/2026 | 760 | 736.0 | 14:52:11 | LSE | 592165852445027708 |
24/08/2026 | 88 | 736.0 | 14:57:29 | LSE | 606239605016632034 |
24/08/2026 | 488 | 736.0 | 14:57:29 | LSE | 606239605016632035 |
24/08/2026 | 377 | 736.0 | 15:03:39 | LSE | 592165852445418857 |
24/08/2026 | 196 | 736.0 | 15:03:39 | LSE | 592165852445418858 |
24/08/2026 | 346 | 736.0 | 15:03:39 | LSE | 592165852445418860 |
24/08/2026 | 1522 | 736.0 | 15:15:24 | LSE | 592165852445788841 |
24/08/2026 | 575 | 735.5 | 15:19:00 | LSE | 606239605017296180 |
24/08/2026 | 38 | 738.5 | 15:36:43 | LSE | 606239605017800600 |
24/08/2026 | 346 | 738.5 | 15:36:43 | LSE | 606239605017800599 |
24/08/2026 | 65 | 738.5 | 15:36:43 | LSE | 592165852446428880 |
24/08/2026 | 1084 | 738.0 | 15:37:29 | LSE | 592165852446452772 |
24/08/2026 | 72 | 738.0 | 15:37:29 | LSE | 606239605017823437 |
24/08/2026 | 694 | 738.0 | 15:37:29 | LSE | 606239605017823438 |
24/08/2026 | 351 | 736.5 | 15:48:52 | LSE | 592165852446795291 |
24/08/2026 | 351 | 736.5 | 15:48:52 | LSE | 606239605018152849 |
24/08/2026 | 575 | 736.5 | 15:48:52 | LSE | 592165852446795290 |
24/08/2026 | 170 | 736.5 | 15:58:57 | LSE | 592165852447116859 |
24/08/2026 | 361 | 736.5 | 15:58:57 | LSE | 592165852447116860 |
24/08/2026 | 361 | 736.5 | 15:58:57 | LSE | 592165852447116861 |
24/08/2026 | 361 | 736.5 | 15:58:57 | LSE | 606239605018463126 |
24/08/2026 | 407 | 736.5 | 15:58:57 | LSE | 592165852447116858 |
24/08/2026 | 737 | 736.0 | 16:03:06 | LSE | 606239605018613452 |
24/08/2026 | 575 | 735.5 | 16:05:05 | LSE | 592165852447335755 |
24/08/2026 | 126 | 734.5 | 16:12:14 | LSE | 592165852447591573 |
24/08/2026 | 332 | 734.5 | 16:12:14 | LSE | 592165852447591575 |
24/08/2026 | 332 | 734.5 | 16:12:14 | LSE | 606239605018919456 |
24/08/2026 | 450 | 734.5 | 16:12:14 | LSE | 592165852447591574 |
24/08/2026 | 352 | 734.0 | 16:15:30 | LSE | 606239605019051484 |
24/08/2026 | 579 | 734.0 | 16:15:30 | LSE | 592165852447727942 |
24/08/2026 | 143 | 733.0 | 16:22:25 | LSE | 592165852448041174 |
24/08/2026 | 307 | 733.0 | 16:22:25 | LSE | 592165852448041177 |
24/08/2026 | 307 | 733.0 | 16:22:25 | LSE | 606239605019358161 |
24/08/2026 | 315 | 733.0 | 16:22:25 | LSE | 606239605019358162 |
24/08/2026 | 433 | 733.0 | 16:22:25 | LSE | 592165852448041175 |
24/08/2026 | 50 | 733.5 | 16:27:11 | LSE | 592165852448281364 |
24/08/2026 | 147 | 733.5 | 16:27:11 | LSE | 592165852448281368 |
24/08/2026 | 293 | 733.5 | 16:27:15 | LSE | 592165852448283953 |
24/08/2026 | 460 | 733.5 | 16:27:15 | LSE | 592165852448283955 |
24/08/2026 | 116 | 733.5 | 16:27:32 | LSE | 592165852448297251 |
25/08/2026 | 1328 | 735.5 | 08:08:41 | LSE | 592166177862738993 |
25/08/2026 | 965 | 733.5 | 08:30:00 | LSE | 606239958902929248 |
25/08/2026 | 266 | 733.5 | 08:30:15 | LSE | 606239958902937314 |
25/08/2026 | 537 | 736.0 | 08:47:44 | LSE | 592166177863489795 |
25/08/2026 | 92 | 735.0 | 08:56:53 | LSE | 592166177863629631 |
25/08/2026 | 340 | 736.5 | 09:03:41 | LSE | 606239958903481765 |
25/08/2026 | 133 | 737.0 | 09:20:38 | LSE | 592166177864018022 |
25/08/2026 | 1264 | 739.5 | 09:33:21 | LSE | 592166177864273001 |
25/08/2026 | 533 | 739.5 | 09:33:21 | LSE | 606239958903985277 |
25/08/2026 | 107 | 740.5 | 09:53:11 | LSE | 592166177864589398 |
25/08/2026 | 98 | 740.5 | 09:58:56 | LSE | 592166177864668962 |
25/08/2026 | 92 | 740.5 | 09:59:08 | LSE | 592166177864672130 |
25/08/2026 | 51 | 740.5 | 09:59:10 | LSE | 592166177864672340 |
25/08/2026 | 315 | 740.5 | 10:02:03 | LSE | 606239958904408508 |
25/08/2026 | 544 | 740.5 | 10:02:03 | LSE | 592166177864719017 |
25/08/2026 | 171 | 740.5 | 10:21:36 | LSE | 592166177865028161 |
25/08/2026 | 314 | 740.5 | 10:21:36 | LSE | 592166177865028162 |
25/08/2026 | 409 | 740.5 | 10:21:36 | LSE | 592166177865028160 |
25/08/2026 | 325 | 743.0 | 10:55:09 | LSE | 606239958905259214 |
25/08/2026 | 718 | 743.0 | 10:55:09 | LSE | 606239958905259212 |
25/08/2026 | 220 | 742.0 | 11:14:09 | LSE | 606239958905578122 |
25/08/2026 | 343 | 742.0 | 11:18:47 | LSE | 592166177866015377 |
25/08/2026 | 343 | 742.0 | 11:18:47 | LSE | 606239958905644731 |
25/08/2026 | 530 | 742.0 | 11:18:47 | LSE | 606239958905644730 |
25/08/2026 | 29 | 739.5 | 11:34:06 | LSE | 606239958905875990 |
25/08/2026 | 130 | 739.5 | 11:43:45 | LSE | 606239958906023533 |
25/08/2026 | 318 | 739.5 | 11:43:45 | LSE | 592166177866415937 |
25/08/2026 | 318 | 739.5 | 11:43:45 | LSE | 592166177866415938 |
25/08/2026 | 342 | 739.5 | 11:43:45 | LSE | 606239958906023534 |
25/08/2026 | 358 | 741.5 | 11:59:07 | LSE | 592166177866658103 |
25/08/2026 | 503 | 740.5 | 12:00:32 | LSE | 592166177866686449 |
25/08/2026 | 318 | 741.0 | 12:22:37 | LSE | 606239958906635677 |
25/08/2026 | 643 | 741.0 | 12:22:37 | LSE | 592166177867060172 |
25/08/2026 | 671 | 742.0 | 12:43:52 | LSE | 592166177867416815 |
25/08/2026 | 336 | 742.5 | 13:13:50 | LSE | 606239958907504002 |
25/08/2026 | 938 | 742.5 | 13:13:50 | LSE | 606239958907504003 |
25/08/2026 | 501 | 743.0 | 13:23:00 | LSE | 606239958907667741 |
25/08/2026 | 1 | 741.0 | 13:54:04 | LSE | 592166177868741185 |
25/08/2026 | 348 | 741.0 | 13:55:31 | LSE | 592166177868765970 |
25/08/2026 | 348 | 741.0 | 13:55:31 | LSE | 592166177868765972 |
25/08/2026 | 348 | 741.0 | 13:55:31 | LSE | 592166177868765973 |
25/08/2026 | 348 | 741.0 | 13:55:31 | LSE | 606239958908258250 |
25/08/2026 | 499 | 741.0 | 13:55:31 | LSE | 592166177868765971 |
25/08/2026 | 502 | 740.0 | 14:00:23 | LSE | 606239958908347665 |
25/08/2026 | 338 | 741.0 | 14:16:12 | LSE | 592166177869190041 |
25/08/2026 | 582 | 741.0 | 14:16:12 | LSE | 592166177869190042 |
25/08/2026 | 338 | 741.0 | 14:29:45 | LSE | 592166177869520517 |
25/08/2026 | 856 | 741.0 | 14:29:45 | LSE | 592166177869520518 |
25/08/2026 | 502 | 741.0 | 14:32:20 | LSE | 606239958909110121 |
25/08/2026 | 674 | 740.0 | 14:36:40 | LSE | 592166177869824660 |
25/08/2026 | 311 | 741.0 | 14:49:32 | LSE | 592166177870266397 |
25/08/2026 | 311 | 741.0 | 14:49:32 | LSE | 592166177870266398 |
25/08/2026 | 311 | 741.0 | 14:49:32 | LSE | 606239958909705491 |
25/08/2026 | 762 | 741.0 | 14:49:32 | LSE | 592166177870266396 |
25/08/2026 | 1550 | 742.0 | 15:02:21 | LSE | 592166177870669406 |
25/08/2026 | 1555 | 744.5 | 15:13:10 | LSE | 606239958910434494 |
25/08/2026 | 324 | 743.5 | 15:22:10 | LSE | 592166177871310489 |
25/08/2026 | 324 | 743.5 | 15:22:10 | LSE | 592166177871310490 |
25/08/2026 | 505 | 743.5 | 15:22:10 | LSE | 592166177871310488 |
25/08/2026 | 336 | 743.0 | 15:30:28 | LSE | 592166177871585431 |
25/08/2026 | 336 | 743.0 | 15:30:28 | LSE | 606239958910979458 |
25/08/2026 | 502 | 743.0 | 15:30:28 | LSE | 592166177871585434 |
25/08/2026 | 502 | 743.5 | 15:34:34 | LSE | 592166177871734705 |
25/08/2026 | 505 | 743.5 | 15:38:23 | LSE | 606239958911235116 |
25/08/2026 | 500 | 743.5 | 15:41:59 | LSE | 606239958911339925 |
25/08/2026 | 303 | 743.0 | 15:49:21 | LSE | 606239958911561118 |
25/08/2026 | 501 | 743.0 | 15:49:21 | LSE | 592166177872190623 |
25/08/2026 | 503 | 742.0 | 15:51:55 | LSE | 592166177872277792 |
25/08/2026 | 333 | 742.0 | 15:59:16 | LSE | 592166177872513110 |
25/08/2026 | 551 | 742.0 | 15:59:16 | LSE | 606239958911871425 |
25/08/2026 | 202 | 741.5 | 16:03:06 | LSE | 592166177872648369 |
25/08/2026 | 300 | 741.5 | 16:03:06 | LSE | 592166177872648370 |
25/08/2026 | 303 | 741.5 | 16:03:06 | LSE | 592166177872648371 |
25/08/2026 | 313 | 741.5 | 16:12:37 | LSE | 592166177872981491 |
25/08/2026 | 1730 | 741.5 | 16:12:37 | LSE | 606239958912324376 |
25/08/2026 | 102 | 741.5 | 16:12:37 | LSE | 606239958912324381 |
25/08/2026 | 838 | 742.0 | 16:22:20 | LSE | 592166177873429517 |
25/08/2026 | 1442 | 741.5 | 16:24:56 | LSE | 592166177873562045 |
25/08/2026 | 112 | 741.5 | 16:25:59 | LSE | 592166177873617954 |
25/08/2026 | 1010 | 741.5 | 16:25:59 | LSE | 606239958912942997 |
26/08/2026 | 526 | 746.0 | 08:08:00 | LSE | 606240312795658864 |
26/08/2026 | 673 | 746.0 | 08:08:00 | LSE | 606240312795658863 |
26/08/2026 | 344 | 749.0 | 08:37:31 | LSE | 606240312796175183 |
26/08/2026 | 344 | 748.5 | 08:37:31 | LSE | 592166531758920566 |
26/08/2026 | 446 | 748.5 | 08:37:31 | LSE | 592166531758920565 |
26/08/2026 | 320 | 748.5 | 08:43:54 | LSE | 606240312796273635 |
26/08/2026 | 364 | 748.5 | 08:43:54 | LSE | 606240312796273636 |
26/08/2026 | 497 | 748.0 | 08:50:09 | LSE | 592166531759110285 |
26/08/2026 | 26 | 747.5 | 09:00:47 | LSE | 592166531759266083 |
26/08/2026 | 471 | 747.5 | 09:00:47 | LSE | 592166531759266082 |
26/08/2026 | 808 | 749.0 | 09:15:06 | LSE | 606240312796759940 |
26/08/2026 | 491 | 750.5 | 09:51:19 | LSE | 592166531759988584 |
26/08/2026 | 728 | 750.5 | 09:51:19 | LSE | 592166531759988585 |
26/08/2026 | 1133 | 750.5 | 10:15:41 | LSE | 592166531760360862 |
26/08/2026 | 313 | 751.0 | 10:53:22 | LSE | 592166531760936364 |
26/08/2026 | 1269 | 751.0 | 10:53:22 | LSE | 606240312798100869 |
26/08/2026 | 188 | 748.5 | 11:21:26 | LSE | 606240312798522614 |
26/08/2026 | 769 | 748.5 | 11:21:26 | LSE | 606240312798522615 |
26/08/2026 | 1061 | 749.5 | 11:44:56 | LSE | 606240312798883963 |
26/08/2026 | 158 | 750.5 | 12:27:31 | LSE | 606240312799471326 |
26/08/2026 | 49 | 751.5 | 12:49:22 | LSE | 592166531762691573 |
26/08/2026 | 152 | 751.5 | 12:49:22 | LSE | 592166531762691571 |
26/08/2026 | 193 | 751.5 | 12:49:22 | LSE | 592166531762691572 |
26/08/2026 | 300 | 751.5 | 12:49:22 | LSE | 592166531762691575 |
26/08/2026 | 315 | 751.5 | 12:49:22 | LSE | 592166531762691574 |
26/08/2026 | 167 | 751.5 | 12:49:22 | LSE | 606240312799761404 |
26/08/2026 | 1419 | 752.0 | 13:01:08 | LSE | 592166531762869132 |
26/08/2026 | 167 | 752.0 | 13:01:08 | LSE | 592166531762869136 |
26/08/2026 | 165 | 752.0 | 13:03:41 | LSE | 592166531762915785 |
26/08/2026 | 498 | 752.0 | 13:15:43 | LSE | 592166531763110141 |
26/08/2026 | 498 | 752.5 | 13:19:42 | LSE | 606240312800219141 |
26/08/2026 | 32 | 752.0 | 13:30:09 | LSE | 606240312800388707 |
26/08/2026 | 254 | 752.0 | 13:30:09 | LSE | 606240312800388706 |
26/08/2026 | 211 | 752.0 | 13:30:09 | LSE | 606240312800388742 |
26/08/2026 | 22 | 751.0 | 13:52:06 | LSE | 606240312800817119 |
26/08/2026 | 334 | 751.0 | 13:52:06 | LSE | 592166531763809625 |
26/08/2026 | 334 | 751.0 | 13:52:06 | LSE | 592166531763809626 |
26/08/2026 | 334 | 751.0 | 13:52:06 | LSE | 606240312800817123 |
26/08/2026 | 477 | 751.0 | 13:52:06 | LSE | 606240312800817121 |
26/08/2026 | 496 | 751.0 | 13:58:35 | LSE | 592166531763944487 |
26/08/2026 | 221 | 751.5 | 14:26:26 | LSE | 592166531764572526 |
26/08/2026 | 1328 | 751.5 | 14:26:26 | LSE | 592166531764572527 |
26/08/2026 | 330 | 751.0 | 14:29:18 | LSE | 592166531764647541 |
26/08/2026 | 337 | 751.0 | 14:29:18 | LSE | 592166531764647540 |
26/08/2026 | 496 | 750.5 | 14:35:13 | LSE | 592166531764872650 |
26/08/2026 | 500 | 751.0 | 14:38:25 | LSE | 606240312801953544 |
26/08/2026 | 486 | 754.0 | 14:48:47 | LSE | 606240312802261468 |
26/08/2026 | 1066 | 754.0 | 14:48:47 | LSE | 606240312802261467 |
26/08/2026 | 80 | 753.5 | 15:00:37 | LSE | 606240312802602694 |
26/08/2026 | 81 | 753.5 | 15:00:37 | LSE | 606240312802602692 |
26/08/2026 | 332 | 753.5 | 15:00:37 | LSE | 592166531765663517 |
26/08/2026 | 332 | 753.5 | 15:00:37 | LSE | 592166531765663518 |
26/08/2026 | 332 | 753.5 | 15:00:37 | LSE | 606240312802602696 |
26/08/2026 | 337 | 753.5 | 15:00:37 | LSE | 606240312802602695 |
26/08/2026 | 494 | 753.0 | 15:04:05 | LSE | 606240312802700234 |
26/08/2026 | 306 | 752.0 | 15:09:40 | LSE | 606240312802862546 |
26/08/2026 | 495 | 752.0 | 15:09:40 | LSE | 606240312802862545 |
26/08/2026 | 610 | 752.5 | 15:14:06 | LSE | 592166531766055254 |
26/08/2026 | 534 | 753.0 | 15:19:39 | LSE | 592166531766205643 |
26/08/2026 | 287 | 752.5 | 15:21:32 | LSE | 592166531766260831 |
26/08/2026 | 72 | 752.5 | 15:21:32 | LSE | 592166531766260832 |
26/08/2026 | 1510 | 754.0 | 15:34:27 | LSE | 606240312803507501 |
26/08/2026 | 29 | 753.5 | 15:47:14 | LSE | 606240312803834040 |
26/08/2026 | 112 | 753.5 | 15:47:14 | LSE | 606240312803834035 |
26/08/2026 | 112 | 753.5 | 15:47:14 | LSE | 606240312803834037 |
26/08/2026 | 145 | 753.5 | 15:47:14 | LSE | 606240312803834041 |
26/08/2026 | 195 | 753.5 | 15:47:14 | LSE | 606240312803834042 |
26/08/2026 | 242 | 753.5 | 15:47:14 | LSE | 606240312803834039 |
26/08/2026 | 340 | 753.5 | 15:47:14 | LSE | 592166531766938182 |
26/08/2026 | 340 | 753.5 | 15:47:14 | LSE | 592166531766938183 |
26/08/2026 | 340 | 753.5 | 15:47:14 | LSE | 606240312803834043 |
26/08/2026 | 357 | 754.0 | 15:53:49 | LSE | 606240312804028807 |
26/08/2026 | 624 | 754.0 | 15:53:49 | LSE | 606240312804028806 |
26/08/2026 | 1331 | 755.5 | 16:03:47 | LSE | 592166531767483163 |
26/08/2026 | 477 | 755.5 | 16:03:47 | LSE | 606240312804362069 |
26/08/2026 | 501 | 754.5 | 16:06:21 | LSE | 592166531767564416 |
26/08/2026 | 311 | 756.0 | 16:10:15 | LSE | 606240312804564437 |
26/08/2026 | 499 | 756.0 | 16:10:15 | LSE | 592166531767692936 |
26/08/2026 | 499 | 755.0 | 16:13:20 | LSE | 592166531767807057 |
26/08/2026 | 215 | 754.5 | 16:15:30 | LSE | 592166531767894913 |
26/08/2026 | 281 | 754.5 | 16:15:30 | LSE | 592166531767894914 |
26/08/2026 | 335 | 755.0 | 16:22:41 | LSE | 592166531768215960 |
26/08/2026 | 1530 | 754.5 | 16:22:45 | LSE | 592166531768219411 |
26/08/2026 | 22 | 754.5 | 16:27:38 | LSE | 606240312805293217 |
26/08/2026 | 911 | 754.5 | 16:27:38 | LSE | 606240312805293218 |
27/08/2026 | 1234 | 754.0 | 08:08:47 | LSE | 606240666688769422 |
27/08/2026 | 375 | 755.5 | 08:13:14 | LSE | 592166914124365466 |
27/08/2026 | 707 | 756.0 | 08:20:49 | LSE | 592166914124542428 |
27/08/2026 | 489 | 752.5 | 08:29:24 | LSE | 606240666689230223 |
27/08/2026 | 495 | 752.5 | 08:40:02 | LSE | 592166914125010502 |
27/08/2026 | 1284 | 754.0 | 09:00:16 | LSE | 606240666689913854 |
27/08/2026 | 495 | 753.0 | 09:09:53 | LSE | 606240666690126731 |
27/08/2026 | 496 | 753.0 | 09:22:31 | LSE | 592166914125940449 |
27/08/2026 | 33 | 751.0 | 09:29:54 | LSE | 606240666690549270 |
27/08/2026 | 286 | 751.0 | 09:30:35 | LSE | 606240666690565765 |
27/08/2026 | 176 | 751.0 | 09:30:49 | LSE | 606240666690571597 |
27/08/2026 | 333 | 750.0 | 09:56:31 | LSE | 592166914126747413 |
27/08/2026 | 334 | 750.0 | 09:56:31 | LSE | 592166914126747412 |
27/08/2026 | 361 | 750.0 | 10:04:36 | LSE | 606240666691322927 |
27/08/2026 | 132 | 753.0 | 10:45:29 | LSE | 592166914127716370 |
27/08/2026 | 1399 | 753.0 | 10:45:29 | LSE | 592166914127716371 |
27/08/2026 | 704 | 753.0 | 10:45:29 | LSE | 592166914127716376 |
27/08/2026 | 103 | 755.5 | 11:41:22 | LSE | 606240666693093731 |
27/08/2026 | 568 | 755.5 | 11:41:22 | LSE | 606240666693093730 |
27/08/2026 | 533 | 755.5 | 11:41:22 | LSE | 592166914128789838 |
27/08/2026 | 28 | 754.5 | 11:52:55 | LSE | 606240666693295726 |
27/08/2026 | 328 | 754.5 | 11:52:55 | LSE | 606240666693295729 |
27/08/2026 | 328 | 754.5 | 11:52:55 | LSE | 606240666693295730 |
27/08/2026 | 1583 | 754.5 | 11:52:55 | LSE | 606240666693295728 |
27/08/2026 | 1091 | 755.0 | 12:38:21 | LSE | 606240666694077396 |
27/08/2026 | 495 | 754.5 | 12:55:32 | LSE | 592166914130140666 |
27/08/2026 | 48 | 754.0 | 13:11:01 | LSE | 606240666694671215 |
27/08/2026 | 74 | 754.0 | 13:11:01 | LSE | 606240666694671216 |
27/08/2026 | 313 | 754.0 | 13:11:01 | LSE | 592166914130451153 |
27/08/2026 | 508 | 754.0 | 13:11:01 | LSE | 606240666694671217 |
27/08/2026 | 306 | 752.5 | 13:22:37 | LSE | 592166914130689852 |
27/08/2026 | 189 | 752.5 | 13:22:41 | LSE | 592166914130692179 |
27/08/2026 | 312 | 754.0 | 13:48:21 | LSE | 606240666695431521 |
27/08/2026 | 312 | 754.0 | 13:48:21 | LSE | 606240666695431523 |
27/08/2026 | 962 | 754.0 | 13:48:21 | LSE | 606240666695431522 |
27/08/2026 | 322 | 755.0 | 14:18:25 | LSE | 606240666696114381 |
27/08/2026 | 322 | 754.5 | 14:18:43 | LSE | 592166914131964696 |
27/08/2026 | 322 | 754.5 | 14:18:43 | LSE | 606240666696120540 |
27/08/2026 | 322 | 754.5 | 14:18:43 | LSE | 606240666696120543 |
27/08/2026 | 603 | 754.5 | 14:18:43 | LSE | 606240666696120542 |
27/08/2026 | 233 | 753.0 | 14:30:40 | LSE | 592166914132325385 |
27/08/2026 | 231 | 753.0 | 14:30:44 | LSE | 592166914132329095 |
27/08/2026 | 34 | 753.0 | 14:30:57 | LSE | 592166914132340662 |
27/08/2026 | 312 | 753.0 | 14:30:57 | LSE | 592166914132340663 |
27/08/2026 | 219 | 753.0 | 14:37:04 | LSE | 592166914132623486 |
27/08/2026 | 276 | 753.0 | 14:37:04 | LSE | 592166914132623487 |
27/08/2026 | 306 | 753.0 | 14:37:04 | LSE | 606240666696756861 |
27/08/2026 | 620 | 753.0 | 14:40:48 | LSE | 606240666696900208 |
27/08/2026 | 31 | 751.5 | 14:47:32 | LSE | 606240666697145153 |
27/08/2026 | 181 | 751.5 | 14:47:32 | LSE | 606240666697145154 |
27/08/2026 | 286 | 751.5 | 14:47:32 | LSE | 606240666697145155 |
27/08/2026 | 304 | 751.5 | 14:47:32 | LSE | 606240666697145156 |
27/08/2026 | 336 | 751.0 | 14:58:32 | LSE | 592166914133419731 |
27/08/2026 | 336 | 751.0 | 14:58:32 | LSE | 592166914133419733 |
27/08/2026 | 535 | 751.0 | 14:58:32 | LSE | 592166914133419732 |
27/08/2026 | 307 | 750.5 | 15:06:50 | LSE | 592166914133734045 |
27/08/2026 | 307 | 750.5 | 15:06:50 | LSE | 606240666697833352 |
27/08/2026 | 690 | 750.5 | 15:06:50 | LSE | 592166914133734044 |
27/08/2026 | 318 | 751.0 | 15:21:59 | LSE | 606240666698413079 |
27/08/2026 | 1539 | 751.0 | 15:21:59 | LSE | 592166914134335137 |
27/08/2026 | 8 | 751.0 | 15:22:52 | LSE | 592166914134366770 |
27/08/2026 | 1148 | 751.0 | 15:34:06 | LSE | 592166914134759546 |
27/08/2026 | 620 | 752.0 | 15:39:38 | LSE | 606240666699002281 |
27/08/2026 | 339 | 754.0 | 15:49:10 | LSE | 606240666699324408 |
27/08/2026 | 321 | 754.0 | 15:49:10 | LSE | 592166914135273023 |
27/08/2026 | 605 | 754.0 | 15:49:10 | LSE | 606240666699324409 |
27/08/2026 | 331 | 753.0 | 15:56:02 | LSE | 592166914135537677 |
27/08/2026 | 331 | 753.0 | 15:56:02 | LSE | 606240666699582065 |
27/08/2026 | 492 | 753.0 | 15:56:02 | LSE | 592166914135537676 |
27/08/2026 | 357 | 754.0 | 16:05:40 | LSE | 592166914135915900 |
27/08/2026 | 357 | 754.0 | 16:05:40 | LSE | 606240666699952587 |
27/08/2026 | 357 | 754.0 | 16:05:40 | LSE | 606240666699952588 |
27/08/2026 | 494 | 754.0 | 16:05:40 | LSE | 606240666699952586 |
27/08/2026 | 57 | 754.0 | 16:10:44 | LSE | 606240666700146382 |
27/08/2026 | 971 | 754.0 | 16:10:44 | LSE | 606240666700146380 |
27/08/2026 | 66 | 755.0 | 16:19:27 | LSE | 592166914136515034 |
27/08/2026 | 152 | 755.0 | 16:19:27 | LSE | 592166914136515036 |
27/08/2026 | 173 | 755.0 | 16:19:27 | LSE | 592166914136515035 |
27/08/2026 | 259 | 755.0 | 16:19:27 | LSE | 592166914136515033 |
27/08/2026 | 374 | 755.0 | 16:19:27 | LSE | 606240666700536784 |
27/08/2026 | 823 | 755.0 | 16:19:27 | LSE | 606240666700536785 |
27/08/2026 | 70 | 756.0 | 16:28:54 | LSE | 606240666701038100 |
27/08/2026 | 400 | 756.0 | 16:28:54 | LSE | 606240666701038099 |
27/08/2026 | 158 | 756.0 | 16:28:54 | LSE | 592166914137027658 |
27/08/2026 | 1166 | 755.0 | 16:29:18 | LSE | 606240666701059510 |
28/08/2026 | 1483 | 754.5 | 08:15:20 | LSE | 606241020585016946 |
28/08/2026 | 323 | 754.0 | 08:33:18 | LSE | 606241020585374375 |
28/08/2026 | 648 | 754.0 | 08:33:18 | LSE | 606241020585374373 |
28/08/2026 | 463 | 753.0 | 08:45:13 | LSE | 606241020585604002 |
28/08/2026 | 462 | 752.5 | 09:00:04 | LSE | 606241020585890095 |
28/08/2026 | 336 | 750.0 | 09:09:15 | LSE | 592167239549667457 |
28/08/2026 | 482 | 750.0 | 09:09:15 | LSE | 606241020586061264 |
28/08/2026 | 328 | 753.5 | 10:02:50 | LSE | 592167239550554731 |
28/08/2026 | 1087 | 753.5 | 10:02:50 | LSE | 592167239550554730 |
28/08/2026 | 609 | 753.5 | 10:12:04 | LSE | 592167239550724951 |
28/08/2026 | 317 | 753.5 | 10:31:41 | LSE | 592167239551065397 |
28/08/2026 | 479 | 753.5 | 10:31:41 | LSE | 592167239551065396 |
28/08/2026 | 7 | 758.0 | 11:10:06 | LSE | 592167239551787117 |
28/08/2026 | 319 | 758.0 | 11:13:10 | LSE | 592167239551848892 |
28/08/2026 | 399 | 758.0 | 11:13:10 | LSE | 592167239551848893 |
28/08/2026 | 834 | 758.0 | 11:13:10 | LSE | 592167239551848891 |
28/08/2026 | 1 | 756.0 | 11:29:48 | LSE | 592167239552141358 |
28/08/2026 | 171 | 756.0 | 11:32:53 | LSE | 592167239552192349 |
28/08/2026 | 325 | 756.0 | 11:32:53 | LSE | 592167239552192348 |
28/08/2026 | 349 | 756.0 | 11:32:53 | LSE | 606241020588487956 |
28/08/2026 | 463 | 755.5 | 11:45:06 | LSE | 606241020588686611 |
28/08/2026 | 1 | 753.0 | 11:57:59 | LSE | 606241020588903246 |
28/08/2026 | 1158 | 755.5 | 12:21:25 | LSE | 592167239553038225 |
28/08/2026 | 399 | 755.5 | 12:21:25 | LSE | 592167239553038229 |
28/08/2026 | 369 | 754.5 | 12:43:45 | LSE | 592167239553408925 |
28/08/2026 | 311 | 754.0 | 12:56:05 | LSE | 592167239553620139 |
28/08/2026 | 311 | 754.0 | 12:56:05 | LSE | 606241020589855254 |
28/08/2026 | 469 | 754.0 | 12:56:05 | LSE | 606241020589855253 |
28/08/2026 | 464 | 753.5 | 13:10:23 | LSE | 606241020590128882 |
28/08/2026 | 36 | 754.0 | 13:46:56 | LSE | 592167239554649772 |
28/08/2026 | 141 | 754.0 | 13:46:56 | LSE | 592167239554649773 |
28/08/2026 | 238 | 754.0 | 13:46:56 | LSE | 592167239554649776 |
28/08/2026 | 293 | 754.0 | 13:46:56 | LSE | 592167239554649774 |
28/08/2026 | 293 | 754.0 | 13:46:56 | LSE | 592167239554649775 |
28/08/2026 | 94 | 754.0 | 13:46:56 | LSE | 606241020590846214 |
28/08/2026 | 307 | 754.5 | 13:57:48 | LSE | 606241020591067262 |
28/08/2026 | 1171 | 754.5 | 13:57:48 | LSE | 592167239554880474 |
28/08/2026 | 309 | 754.5 | 13:57:48 | LSE | 592167239554880479 |
28/08/2026 | 8 | 755.5 | 14:05:53 | LSE | 592167239555073753 |
28/08/2026 | 663 | 755.5 | 14:05:53 | LSE | 592167239555073754 |
28/08/2026 | 460 | 754.5 | 14:15:30 | LSE | 592167239555317388 |
28/08/2026 | 1197 | 754.5 | 14:30:59 | LSE | 592167239555750313 |
28/08/2026 | 184 | 756.0 | 14:34:32 | LSE | 592167239555913512 |
28/08/2026 | 281 | 756.0 | 14:34:32 | LSE | 592167239555913513 |
28/08/2026 | 466 | 756.0 | 14:36:59 | LSE | 592167239556017512 |
28/08/2026 | 460 | 754.5 | 14:41:23 | LSE | 606241020592330136 |
28/08/2026 | 193 | 754.0 | 14:54:16 | LSE | 592167239556627634 |
28/08/2026 | 133 | 754.0 | 14:55:08 | LSE | 592167239556656179 |
28/08/2026 | 141 | 754.0 | 14:55:08 | LSE | 592167239556656177 |
28/08/2026 | 334 | 754.0 | 14:55:08 | LSE | 606241020592788217 |
28/08/2026 | 1166 | 754.0 | 14:55:08 | LSE | 592167239556656178 |
28/08/2026 | 356 | 754.0 | 15:04:07 | LSE | 606241020593117816 |
28/08/2026 | 842 | 754.0 | 15:04:07 | LSE | 592167239556995659 |
28/08/2026 | 462 | 754.0 | 15:06:51 | LSE | 592167239557103723 |
28/08/2026 | 82 | 753.5 | 15:11:00 | LSE | 592167239557253749 |
28/08/2026 | 83 | 753.5 | 15:11:00 | LSE | 592167239557253748 |
28/08/2026 | 294 | 753.5 | 15:11:00 | LSE | 592167239557253750 |
28/08/2026 | 61 | 752.5 | 15:20:38 | LSE | 592167239557618048 |
28/08/2026 | 61 | 752.5 | 15:20:38 | LSE | 592167239557618049 |
28/08/2026 | 331 | 752.5 | 15:20:38 | LSE | 592167239557618052 |
28/08/2026 | 659 | 752.5 | 15:20:38 | LSE | 592167239557618051 |
28/08/2026 | 83 | 752.0 | 15:24:06 | LSE | 592167239557731947 |
28/08/2026 | 249 | 752.0 | 15:24:06 | LSE | 592167239557731946 |
28/08/2026 | 459 | 752.0 | 15:24:06 | LSE | 592167239557731945 |
28/08/2026 | 39 | 751.0 | 15:28:43 | LSE | 592167239557886151 |
28/08/2026 | 423 | 751.0 | 15:28:43 | LSE | 592167239557886152 |
28/08/2026 | 324 | 751.0 | 15:37:19 | LSE | 606241020594280193 |
28/08/2026 | 602 | 751.0 | 15:37:19 | LSE | 606241020594280192 |
28/08/2026 | 462 | 750.5 | 15:39:59 | LSE | 592167239558285851 |
28/08/2026 | 155 | 751.5 | 15:54:29 | LSE | 592167239558791692 |
28/08/2026 | 381 | 751.5 | 15:54:29 | LSE | 592167239558791691 |
28/08/2026 | 96 | 751.5 | 15:54:51 | LSE | 606241020594878797 |
28/08/2026 | 208 | 751.5 | 15:54:51 | LSE | 606241020594878798 |
28/08/2026 | 233 | 751.5 | 15:54:51 | LSE | 606241020594878796 |
28/08/2026 | 217 | 751.5 | 16:00:49 | LSE | 592167239559030431 |
28/08/2026 | 407 | 751.5 | 16:01:21 | LSE | 606241020595117335 |
28/08/2026 | 435 | 751.5 | 16:01:21 | LSE | 592167239559050034 |
28/08/2026 | 1255 | 751.5 | 16:01:21 | LSE | 592167239559050035 |
28/08/2026 | 463 | 750.0 | 16:03:59 | LSE | 606241020595221356 |
28/08/2026 | 239 | 749.5 | 16:07:16 | LSE | 606241020595343506 |
28/08/2026 | 9 | 749.5 | 16:09:09 | LSE | 592167239559356014 |
28/08/2026 | 223 | 749.5 | 16:09:09 | LSE | 606241020595414617 |
28/08/2026 | 232 | 749.5 | 16:10:49 | LSE | 592167239559419603 |
28/08/2026 | 1006 | 751.5 | 16:16:26 | LSE | 592167239559675729 |
28/08/2026 | 278 | 751.5 | 16:19:14 | LSE | 592167239559822382 |
28/08/2026 | 1326 | 751.5 | 16:19:14 | LSE | 606241020595866498 |
28/08/2026 | 135 | 751.0 | 16:21:47 | LSE | 606241020596012482 |
28/08/2026 | 331 | 751.0 | 16:21:47 | LSE | 606241020596012483 |
28/08/2026 | 370 | 751.0 | 16:21:47 | LSE | 592167239559971369 |
28/08/2026 | 509 | 751.5 | 16:29:49 | LSE | 592167239560404814 |
28/08/2026 | 583 | 750.5 | 16:29:53 | LSE | 592167239560428852 |
28/08/2026 | 361 | 750.5 | 16:29:53 | LSE | 592167239560428853 |
For further information, please contact:
RS Group plc
Contacts: Email:
Kate Ringrose, Chief Financial Officer [email protected]
Carla Bloom, VP Investor Relations [email protected]
Date of notification: 1 September 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group